Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.4500 -0.0500 (-10.00%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 0.9084 0.9382 0.9084 0.9382 71,177 +0.02(+2.61%)
Jan 30, 2006 0.9412 0.9412 0.9144 0.9144 82,256 -0.02(-2.23%)
Jan 27, 2006 0.9531 0.9531 0.9144 0.9352 122,881 +0.00(+0.00%)
Jan 26, 2006 0.9382 0.9382 0.9144 0.9352 48,010 -0.00(-0.32%)
Jan 25, 2006 0.9114 0.9382 0.9114 0.9382 174,249 +0.03(+3.62%)
Jan 24, 2006 0.8995 0.9233 0.8995 0.9055 207,488 +0.01(+1.34%)
Jan 23, 2006 0.9233 0.9263 0.8935 0.8935 217,896 -0.03(-3.23%)
Jan 20, 2006 0.8935 0.9233 0.8906 0.9233 74,870 +0.03(+3.33%)
Jan 19, 2006 0.8935 0.9233 0.8935 0.8935 56,740 -0.03(-3.23%)
Jan 18, 2006 0.8935 0.9233 0.8727 0.9233 76,548 +0.01(+0.65%)
Jan 17, 2006 0.8816 0.9233 0.8638 0.9174 106,094 +0.04(+4.76%)
Jan 13, 2006 0.8846 0.8876 0.8638 0.8757 25,852 +0.00(+0.34%)
Jan 12, 2006 0.8608 0.8935 0.8608 0.8727 86,285 +0.01(+1.03%)
Jan 11, 2006 0.8608 0.8876 0.8608 0.8638 101,393 -0.00(-0.34%)
Jan 10, 2006 0.8608 0.8876 0.8608 0.8667 57,747 +0.00(+0.34%)
Jan 09, 2006 0.8935 0.8935 0.8638 0.8638 55,061 -0.02(-2.68%)
Jan 06, 2006 0.8816 0.8935 0.8697 0.8876 98,036 +0.01(+1.02%)
Jan 05, 2006 0.8757 0.8935 0.8638 0.8787 85,614 -0.01(-1.01%)
Jan 04, 2006 0.8995 0.9114 0.8727 0.8876 193,722 -0.02(-2.30%)
Jan 03, 2006 0.9233 0.9233 0.8965 0.9084 157,126 -0.00(-0.33%)
Dec 30, 2005 0.9472 0.9501 0.9084 0.9114 125,567 -0.02(-2.55%)
Dec 29, 2005 0.9084 0.9382 0.9084 0.9352 67,819 -0.01(-1.26%)
Dec 28, 2005 0.9233 0.9472 0.9084 0.9472 80,577 +0.01(+0.63%)
Dec 27, 2005 0.8787 0.9531 0.8787 0.9412 116,502 +0.03(+3.61%)
Dec 23, 2005 0.8935 0.9084 0.8816 0.9084 44,653 +0.01(+1.67%)
Dec 22, 2005 0.9084 0.9084 0.8906 0.8935 114,152 -0.01(-1.64%)
Dec 21, 2005 0.8965 0.9174 0.8965 0.9084 37,603 -0.03(-3.17%)
Dec 20, 2005 0.9114 0.9531 0.8965 0.9382 150,076 +0.01(+0.96%)
Dec 19, 2005 0.9293 0.9442 0.8935 0.9293 22,158 -0.02(-2.19%)
Dec 16, 2005 0.9352 0.9531 0.9114 0.9501 50,361 -0.00(-0.31%)
Dec 15, 2005 0.9293 0.9531 0.9084 0.9531 100,386 -0.01(-0.62%)
Dec 14, 2005 0.9531 0.9799 0.9412 0.9591 120,531 -0.02(-2.42%)
Dec 13, 2005 0.9412 0.9829 0.9412 0.9829 62,112 +0.04(+4.43%)
Dec 12, 2005 0.9531 0.9621 0.9263 0.9412 49,018 -0.00(-0.32%)
Dec 09, 2005 0.9621 0.9829 0.9174 0.9442 49,018 -0.02(-1.86%)
Dec 08, 2005 0.9680 0.9918 0.9442 0.9621 84,942 -0.01(-1.22%)
Dec 07, 2005 0.9889 0.9948 0.9412 0.9740 51,704 -0.02(-2.10%)
Dec 06, 2005 0.9561 0.9978 0.9531 0.9948 55,397 +0.04(+3.73%)
Dec 05, 2005 0.8965 0.9710 0.8965 0.9591 145,375 +0.03(+3.54%)
Dec 02, 2005 0.8965 0.9263 0.8965 0.9263 38,945 +0.01(+1.30%)
Dec 01, 2005 0.9084 0.9263 0.9084 0.9144 51,032 +0.00(+0.33%)
Nov 30, 2005 0.8935 0.9501 0.8935 0.9114 81,920 +0.01(+0.66%)
Nov 29, 2005 0.9025 0.9144 0.8935 0.9055 159,812 -0.01(-1.62%)
Nov 28, 2005 0.9352 0.9352 0.9055 0.9204 104,415 -0.05(-4.92%)
Nov 25, 2005 0.9531 0.9680 0.9352 0.9680 63,790 +0.01(+0.93%)
Nov 23, 2005 0.9472 0.9769 0.9472 0.9591 59,761 -0.01(-0.92%)
Nov 22, 2005 0.9680 0.9680 0.9561 0.9680 135,639 -0.00(-0.31%)
Nov 21, 2005 0.9680 0.9948 0.9650 0.9710 59,426 +0.00(+0.00%)
Nov 18, 2005 0.9769 0.9770 0.9650 0.9710 38,945 -0.01(-0.61%)
Nov 17, 2005 0.9769 1.019 0.9769 0.9769 33,909 +0.00(+0.00%)
Nov 16, 2005 1.028 1.028 0.9769 0.9769 55,061 -0.01(-0.91%)
Nov 15, 2005 1.039 1.039 0.9859 0.9859 105,422 -0.03(-2.65%)
Nov 14, 2005 1.004 1.042 0.9889 1.013 86,956 -0.01(-0.59%)
Nov 11, 2005 1.042 1.042 1.001 1.019 61,776 -0.01(-1.44%)
Nov 10, 2005 0.9978 1.034 0.9978 1.034 8,729 +0.02(+2.36%)
Nov 09, 2005 1.069 1.072 0.9978 1.010 31,895 -0.05(-5.04%)
Nov 08, 2005 1.063 1.069 1.042 1.063 71,512 -0.01(-0.56%)
Nov 07, 2005 1.007 1.069 1.007 1.069 40,624 +0.06(+6.21%)
Nov 04, 2005 1.039 1.042 1.007 1.007 59,090 +0.01(+0.60%)
Nov 03, 2005 0.9889 1.042 0.9859 1.001 79,906 -0.01(-1.18%)
Nov 02, 2005 0.9799 1.013 0.9799 1.013 30,216 +0.01(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.